Pfizer CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	16.210	16.210	15.890	16.060	13.263	32,495
2023-09-08	16.080	16.240	16.080	16.180	13.362	41,273
2023-09-07	16.290	16.290	16.090	16.190	13.370	23,015
2023-09-06	16.610	16.640	16.210	16.240	13.411	87,960
2023-09-05	17.050	17.150	16.720	16.720	13.808	29,080
2023-09-01	16.910	17.040	16.820	16.900	13.956	29,333
2023-08-31	16.990	16.990	16.750	16.750	13.832	32,044
2023-08-30	17.090	17.130	16.940	16.960	14.006	30,271
2023-08-29	17.130	17.420	17.030	17.090	14.113	29,428
2023-08-28	17.180	17.200	17.060	17.120	14.138	33,256
2023-08-25	17.140	17.330	17.010	17.190	14.196	42,121
2023-08-24	17.290	17.290	17.050	17.110	14.130	18,056
2023-08-23	17.490	17.520	17.300	17.320	14.303	14,741
2023-08-22	17.590	17.590	17.300	17.420	14.386	14,264
2023-08-21	17.390	17.560	17.370	17.520	14.468	47,370
2023-08-18	17.320	17.400	17.170	17.360	14.336	47,976
2023-08-17	16.900	17.330	16.900	17.260	14.254	41,424
2023-08-16	16.590	16.850	16.550	16.800	13.874	16,222
2023-08-15	17.000	17.000	16.730	16.740	13.824	30,461
2023-08-14	17.010	17.240	17.010	17.060	14.088	24,987
2023-08-11	16.850	17.100	16.840	17.050	14.080	21,070
2023-08-10	17.000	17.050	16.830	16.870	13.932	14,366
2023-08-09	16.850	17.050	16.830	16.960	14.006	39,856
2023-08-08	17.120	17.130	16.770	16.840	13.907	30,150
2023-08-04	16.550	16.700	16.500	16.520	13.642	25,625
2023-08-03	16.630	16.660	16.520	16.560	13.676	19,799
2023-08-02	16.960	16.960	16.690	16.720	13.808	58,148
2023-08-01	16.960	17.450	16.740	16.840	13.907	117,624
2023-07-31	17.140	17.140	17.010	17.050	14.080	41,258
2023-07-28	17.160	17.200	17.060	17.060	14.088	30,540
2023-07-27	17.410	17.480	17.140	17.140	14.154	26,731
2023-07-26	17.500	17.670	17.400	17.610	14.379	7,313
2023-07-25	17.740	17.810	17.530	17.550	14.330	19,718
2023-07-24	17.740	17.860	17.700	17.760	14.502	10,552
2023-07-21	17.400	17.700	17.400	17.700	14.453	23,206
2023-07-20	17.250	17.510	17.250	17.400	14.208	54,992
2023-07-19	17.200	17.370	17.200	17.250	14.086	22,507
2023-07-18	17.060	17.270	17.060	17.190	14.037	34,815
2023-07-17	17.110	17.110	16.970	16.990	13.873	31,457
2023-07-14	17.110	17.300	17.070	17.180	14.028	113,040
2023-07-13	17.020	17.200	16.990	17.080	13.947	43,161
2023-07-12	17.120	17.130	17.020	17.030	13.906	118,919
2023-07-11	16.840	17.040	16.840	17.020	13.898	12,605
2023-07-10	16.890	17.030	16.850	16.860	13.767	16,381
2023-07-07	16.830	16.930	16.740	16.830	13.743	26,992
2023-07-06	17.160	17.160	16.880	16.890	13.792	83,775
2023-07-05	17.380	17.510	17.230	17.250	14.086	24,935
2023-07-04	17.400	17.600	17.400	17.600	14.371	2,206
2023-06-30	17.080	17.380	17.080	17.380	14.192	36,395
2023-06-29	17.070	17.130	16.960	17.110	13.971	40,022
2023-06-28	17.290	17.290	17.060	17.150	14.004	77,126
2023-06-27	17.540	17.540	17.200	17.260	14.094	25,393
2023-06-26	17.560	17.560	17.140	17.520	14.306	57,686
2023-06-23	18.340	18.340	18.140	18.150	14.820	33,535
2023-06-22	18.370	18.400	18.280	18.310	14.951	11,010
2023-06-21	18.620	18.620	18.400	18.440	15.057	4,698
2023-06-20	19.000	19.000	18.450	18.660	15.237	11,865
2023-06-19	19.170	19.330	18.530	19.250	15.719	3,710
2023-06-16	19.000	19.120	18.950	19.030	15.539	12,938
2023-06-15	18.620	18.850	18.620	18.850	15.392	10,393

← NewerPage 14 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.1883 USD
2026-05-08	0.1969 USD
2026-01-23	0.1909 USD
2025-11-07	0.1922 USD
2025-07-25	0.1978 USD
2025-05-09	0.1929 USD
2025-01-24	0.1979 USD
2024-11-08	0.1963 USD
2024-07-26	0.1902 USD
2024-05-09	0.1958 USD
2024-01-25	0.1977 USD
2023-11-09	0.1926 USD
2023-07-27	0.1976 USD
2023-05-11	0.1933 USD
2023-01-26	0.1972 USD
2022-11-03	0.1873 USD
2022-07-28	0.1940 USD
2022-05-12	0.1856 USD
2022-01-27	0.1920 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.